| 2026 |
| 03/06 | （5%ルール）池田牧子（0.18%）池田茂（15.83%） |
| 03/06 | 1,331 | 1,340 | 1,325 | 1,332 | -0.6% | 82,200 | 462億8367万 | -0.3% |
| 03/05 | 1,339 | 1,360 | 1,335 | 1,340 | +1.67% | 64,300 | 465億6165万 | +0.37% |
| 03/04 | （IR情報）16:00 2026年3月期株主優待制度詳細決定および2027年3月期からの株主優待制度一部変更に関するお知らせ |
| 03/04 | 1,330 | 1,330 | 1,308 | 1,318 | -1.27% | 89,000 | 457億9720万 | -1.2% |
| 03/03 | 1,351 | 1,356 | 1,335 | 1,335 | -1.91% | 72,200 | 463億8791万 | +0.07% |
| 03/02 | 1,359 | 1,376 | 1,351 | 1,361 | -0.51% | 81,500 | 472億9134万 | +2.02% |
| 03/02 | （空売り報告）Nomura International plc 776,385株（2.23%）+0.13% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 244,782株（0.7%）+0.01% |
| 02/27 | 1,359 | 1,368 | 1,355 | 1,368 | +0.51% | 77,900 | 475億3458万 | +2.63% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 350,015株（1%）+0.09% |
| 02/26 | 1,362 | 1,367 | 1,350 | 1,361 | +0.15% | 99,600 | 472億9134万 | +2.25% |
| 02/25 | 1,359 | 1,367 | 1,353 | 1,359 | -0.51% | 49,700 | 472億2185万 | +2.26% |
| 02/24 | 1,349 | 1,370 | 1,344 | 1,366 | +2.48% | 74,500 | 474億6508万 | +2.78% |
| 02/24 | （空売り報告）Nomura International plc 730,248株（2.1%）+0.1% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,882株（0.69%）-0.01% |
| 02/20 | 1,335 | 1,340 | 1,330 | 1,333 | -0.82% | 31,800 | 463億1841万 | +0.38% |
| 02/19 | 1,334 | 1,344 | 1,331 | 1,344 | +1.2% | 52,100 | 467億64万 | +1.13% |
| 02/18 | 1,330 | 1,334 | 1,320 | 1,328 | 0% | 71,300 | 461億4468万 | -0.08% |
| 02/17 | 1,336 | 1,339 | 1,328 | 1,328 | -0.6% | 30,600 | 461億4468万 | -0.08% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 243,282株（0.7%）+0.01% |
| 02/16 | 1,335 | 1,336 | 1,329 | 1,336 | +0.15% | 36,300 | 464億2266万 | +0.53% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,882株（0.69%）-0.03% |
| 02/13 | 1,335 | 1,343 | 1,329 | 1,334 | -0.07% | 32,200 | 463億5316万 | +0.45% |
| 02/12 | 1,318 | 1,338 | 1,318 | 1,335 | +1.68% | 56,000 | 463億8791万 | +0.53% |
| 02/10 | 1,317 | 1,322 | 1,311 | 1,313 | +0.38% | 46,600 | 456億2346万 | -1.13% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 317,315株（0.91%）+0.11% |
| 02/09 | 1,330 | 1,331 | 1,308 | 1,308 | -1.51% | 99,200 | 454億4973万 | -1.51% |
| 02/06 | （IR情報）16:00 通期業績予想の修正及び中期経営計画の一部取り下げに関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,332 | 1,336 | 1,327 | 1,328 | -0.23% | 29,600 | 461億4468万 | 0% |
| 02/05 | 1,340 | 1,340 | 1,331 | 1,331 | +0.08% | 34,500 | 462億4892万 | +0.23% |
| 02/04 | 1,335 | 1,335 | 1,329 | 1,330 | -0.37% | 29,800 | 462億1417万 | +0.23% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 279,015株（0.8%）+0.09% |
| 02/03 | 1,332 | 1,338 | 1,328 | 1,335 | +0.38% | 31,500 | 463億8791万 | +0.6% |
| 02/02 | 1,334 | 1,340 | 1,327 | 1,330 | -0.08% | 38,800 | 462億1417万 | +0.38% |
| 01/30 | 1,311 | 1,331 | 1,310 | 1,331 | +1.53% | 32,800 | 462億4892万 | +0.45% |
| 01/29 | 1,307 | 1,313 | 1,302 | 1,311 | +0.31% | 47,400 | 455億5397万 | -0.98% |
| 01/28 | 1,312 | 1,313 | 1,306 | 1,307 | -0.61% | 51,700 | 454億1498万 | -1.36% |
| 01/27 | 1,319 | 1,321 | 1,315 | 1,315 | -0.53% | 43,100 | 456億9296万 | -0.75% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 248,115株（0.71%）+0.11% |
| 01/26 | 1,330 | 1,332 | 1,316 | 1,322 | -0.6% | 57,100 | 459億3619万 | -0.3% |
| 01/23 | 1,326 | 1,334 | 1,324 | 1,330 | -0.08% | 28,600 | 462億1417万 | +0.3% |
| 01/22 | 1,318 | 1,332 | 1,317 | 1,331 | +1.06% | 28,700 | 462億4892万 | +0.38% |
| 01/21 | 1,325 | 1,325 | 1,316 | 1,317 | -0.98% | 54,700 | 457億6245万 | -0.68% |
| 01/20 | 1,338 | 1,340 | 1,330 | 1,330 | -1.19% | 49,600 | 462億1417万 | +0.23% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 210,715株（0.6%）+0.1% |
| 01/19 | 1,347 | 1,350 | 1,343 | 1,346 | -0.07% | 24,300 | 467億7013万 | +1.43% |
| 01/16 | 1,342 | 1,347 | 1,337 | 1,347 | +0.07% | 25,400 | 468億488万 | +1.51% |
| 01/15 | 1,343 | 1,348 | 1,341 | 1,346 | -0.22% | 22,400 | 467億7013万 | +1.51% |
| 01/14 | 1,336 | 1,349 | 1,331 | 1,349 | +1.35% | 30,800 | 468億7437万 | +1.73% |
| 01/13 | 1,345 | 1,347 | 1,330 | 1,331 | +0.15% | 45,200 | 462億4892万 | +0.45% |
| 01/09 | 1,323 | 1,331 | 1,320 | 1,329 | +0.68% | 36,600 | 461億7942万 | +0.3% |
| 01/08 | 1,322 | 1,327 | 1,315 | 1,320 | 0% | 39,600 | 458億6670万 | -0.45% |
| 01/07 | 1,330 | 1,334 | 1,320 | 1,320 | -0.98% | 39,400 | 458億6670万 | -0.53% |
| 01/06 | 1,320 | 1,336 | 1,316 | 1,333 | +1.21% | 37,900 | 463億1841万 | +0.38% |
| 01/06 | （空売り報告）Nomura International plc 695,358株（2%）+0.06% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 174,115株（0.5%）再IN |
| 01/05 | 1,335 | 1,335 | 1,316 | 1,317 | -0.23% | 58,300 | 457億6245万 | -0.83% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 172,115株（0.49%）-0.01%義務消失 |
| 2025 |
| 12/30 | 1,330 | 1,330 | 1,318 | 1,320 | -0.3% | 34,800 | 458億6670万 | -0.75% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 173,915株（0.5%）再IN |
| 12/29 | 1,323 | 1,326 | 1,316 | 1,324 | +0.61% | 55,200 | 460億569万 | -0.53% |
| 12/26 | 1,311 | 1,317 | 1,310 | 1,316 | +0.61% | 40,300 | 457億2771万 | -1.2% |
| 12/25 | 1,305 | 1,309 | 1,302 | 1,308 | +0.54% | 16,900 | 454億4973万 | -1.8% |
| 12/24 | 1,315 | 1,315 | 1,301 | 1,301 | -0.84% | 37,500 | 452億649万 | -2.33% |
| 12/23 | 1,320 | 1,323 | 1,308 | 1,312 | -0.46% | 43,400 | 455億8872万 | -1.58% |
| 12/22 | 1,326 | 1,329 | 1,318 | 1,318 | -0.45% | 46,200 | 457億9720万 | -1.13% |
| 12/19 | 1,330 | 1,332 | 1,322 | 1,324 | -0.3% | 49,100 | 460億569万 | -0.68% |
| 12/18 | 1,334 | 1,337 | 1,328 | 1,328 | -0.15% | 28,300 | 461億4468万 | -0.38% |
| 12/17 | 1,333 | 1,335 | 1,328 | 1,330 | 0% | 22,300 | 462億1417万 | -0.3% |
| 12/16 | 1,340 | 1,340 | 1,330 | 1,330 | -0.3% | 23,000 | 462億1417万 | -0.23% |
| 12/15 | 1,334 | 1,338 | 1,327 | 1,334 | +0.3% | 22,100 | 463億5316万 | +0.08% |
| 12/12 | 1,335 | 1,338 | 1,329 | 1,330 | +0.38% | 30,700 | 462億1417万 | -0.15% |
| 12/11 | 1,347 | 1,348 | 1,325 | 1,325 | -1.27% | 30,700 | 460億4043万 | -0.53% |
| 12/10 | 1,345 | 1,346 | 1,339 | 1,342 | +0.6% | 21,000 | 466億3114万 | +0.83% |
| 12/09 | 1,342 | 1,342 | 1,331 | 1,334 | -0.45% | 16,100 | 463億5316万 | +0.3% |
| 12/08 | 1,334 | 1,342 | 1,333 | 1,340 | +0.75% | 24,300 | 465億6165万 | +0.75% |
| 12/05 | 1,336 | 1,336 | 1,327 | 1,330 | -0.45% | 21,200 | 462億1417万 | +0.15% |
| 12/04 | 1,339 | 1,344 | 1,334 | 1,336 | +0.23% | 24,100 | 464億2266万 | +0.68% |
| 12/03 | 1,339 | 1,339 | 1,330 | 1,333 | -0.45% | 19,300 | 463億1841万 | +0.45% |
| 12/02 | 1,341 | 1,343 | 1,333 | 1,339 | -0.22% | 24,600 | 465億2690万 | +0.9% |
| 12/01 | 1,354 | 1,354 | 1,339 | 1,342 | -0.45% | 31,000 | 466億3114万 | +1.13% |
| 11/28 | 1,354 | 1,354 | 1,344 | 1,348 | +0.07% | 23,300 | 468億3963万 | +1.66% |
| 11/27 | 1,355 | 1,356 | 1,344 | 1,347 | 0% | 19,900 | 468億488万 | +1.58% |
| 11/26 | 1,351 | 1,360 | 1,345 | 1,347 | -0.81% | 28,200 | 468億488万 | +1.66% |
| 11/25 | 1,348 | 1,358 | 1,348 | 1,358 | +1.12% | 29,000 | 471億8710万 | +2.49% |
| 11/21 | （5%ルール）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.2%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.17%）野村證券（8.92%） |
| 11/21 | 1,325 | 1,343 | 1,325 | 1,343 | +1.82% | 30,700 | 466億6589万 | +1.44% |
| 11/20 | 1,320 | 1,322 | 1,311 | 1,319 | +0.76% | 18,500 | 458億3195万 | -0.38% |
| 11/19 | 1,324 | 1,324 | 1,306 | 1,309 | -0.91% | 21,800 | 454億8447万 | -1.21% |
| 11/18 | 1,318 | 1,325 | 1,314 | 1,321 | +0.08% | 19,200 | 459億144万 | -0.3% |
| 11/17 | 1,319 | 1,325 | 1,316 | 1,320 | +0.08% | 18,800 | 458億6670万 | -0.38% |
| 11/14 | 1,325 | 1,332 | 1,317 | 1,319 | -0.45% | 19,300 | 458億3195万 | -0.45% |
| 11/13 | 1,338 | 1,344 | 1,324 | 1,325 | -0.97% | 16,100 | 460億4043万 | 0% |
| 11/12 | 1,324 | 1,339 | 1,324 | 1,338 | +1.06% | 29,600 | 464億9215万 | +0.98% |
| 11/11 | 1,314 | 1,324 | 1,306 | 1,324 | +0.84% | 22,100 | 460億569万 | 0% |
| 11/10 | 1,328 | 1,329 | 1,312 | 1,313 | -0.45% | 23,200 | 456億2346万 | -0.76% |
| 11/07 | （IR情報）16:00 2029年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,316 | 1,322 | 1,314 | 1,319 | +0.15% | 17,300 | 458億3195万 | -0.23% |
| 11/06 | 1,320 | 1,322 | 1,312 | 1,317 | -0.08% | 35,100 | 457億6245万 | -0.23% |
| 11/05 | 1,321 | 1,329 | 1,312 | 1,318 | -0.23% | 32,700 | 457億9720万 | -0.08% |
| 11/04 | 1,312 | 1,321 | 1,311 | 1,321 | +0.23% | 30,400 | 459億144万 | +0.23% |
| 10/31 | 1,310 | 1,318 | 1,306 | 1,318 | +1.31% | 51,100 | 457億9720万 | 0% |
| 10/30 | 1,317 | 1,322 | 1,301 | 1,301 | -0.84% | 228,400 | 452億649万 | -1.21% |
| 10/30 | （空売り報告）Nomura International plc 676,687株（1.94%）+0.11% |
| 10/29 | 1,313 | 1,320 | 1,302 | 1,312 | -0.23% | 37,400 | 455億8872万 | -0.38% |
| 10/28 | 1,337 | 1,337 | 1,311 | 1,315 | -1.65% | 31,700 | 456億9296万 | -0.15% |
| 10/27 | 1,336 | 1,344 | 1,334 | 1,337 | +0.3% | 23,900 | 464億5740万 | +1.6% |
| 10/24 | 1,340 | 1,340 | 1,329 | 1,333 | -0.15% | 24,000 | 463億1841万 | +1.45% |
| 10/23 | 1,341 | 1,345 | 1,333 | 1,335 | -0.45% | 26,400 | 463億8791万 | +1.75% |
| 10/22 | 1,332 | 1,343 | 1,332 | 1,341 | +0.75% | 28,700 | 465億9639万 | +2.29% |
| 10/21 | 1,338 | 1,342 | 1,328 | 1,331 | -0.67% | 28,900 | 462億4892万 | +1.68% |
| 10/20 | 1,345 | 1,347 | 1,338 | 1,340 | +0.3% | 32,600 | 465億6165万 | +2.45% |
| 10/17 | 1,338 | 1,342 | 1,328 | 1,336 | -0.15% | 26,000 | 464億2266万 | +2.3% |
| 10/16 | 1,332 | 1,341 | 1,332 | 1,338 | +0.45% | 23,600 | 464億9215万 | +2.61% |
| 10/16 | （空売り報告）Nomura International plc 638,676株（1.83%）+0.3% |
| 10/15 | 1,324 | 1,336 | 1,324 | 1,332 | +1.29% | 28,100 | 462億8367万 | +2.23% |
| 10/14 | 1,310 | 1,317 | 1,304 | 1,315 | -0.08% | 34,600 | 456億9296万 | +1.08% |
| 10/10 | 1,309 | 1,319 | 1,302 | 1,316 | -0.23% | 38,700 | 457億2771万 | +1.23% |
| 10/10 | （空売り報告）Nomura International plc 532,103株（1.53%）+0.14% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,736株（0.72%）-0.17% |
| 10/09 | 1,324 | 1,328 | 1,313 | 1,319 | -0.45% | 31,700 | 458億3195万 | +1.62% |
| 10/08 | 1,329 | 1,338 | 1,325 | 1,325 | 0% | 40,300 | 460億4043万 | +2.24% |
| 10/08 | （空売り報告）Nomura International plc 484,484株（1.39%）-0.01% |
| 10/07 | 1,326 | 1,328 | 1,321 | 1,325 | 0% | 31,800 | 460億4043万 | +2.4% |
| 10/07 | （空売り報告）Nomura International plc 486,981株（1.4%）+0.01% |
| 10/06 | （空売り報告）Nomura International plc 485,876株（1.39%）-0.02% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
